Italia Markets open in 1 hr 43 mins

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,18+0,71 (+0,58%)
Alla chiusura: 04:00PM EDT
124,10 -0,08 (-0,06%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240719C000900002024-06-25 10:12AM EDT90.0031.860.000.000.00-100.00%
XLI240719C001070002024-06-12 12:33PM EDT107.0016.6015.0019.400.00-1153.13%
XLI240719C001100002024-06-25 10:12AM EDT110.0012.600.000.000.00-100.00%
XLI240719C001120002024-07-12 10:54AM EDT112.0012.930.000.000.00-100.00%
XLI240719C001130002024-07-12 9:30AM EDT113.0011.290.000.000.00-100.00%
XLI240719C001140002024-07-02 9:56AM EDT114.007.050.000.000.00-200.00%
XLI240719C001150002024-07-05 11:21AM EDT115.006.100.000.000.00-400.00%
XLI240719C001160002024-06-07 1:30PM EDT116.007.653.057.600.00-110.00%
XLI240719C001170002024-06-05 3:57PM EDT117.006.852.577.000.00-110.00%
XLI240719C001180002024-07-05 11:32AM EDT118.003.300.000.000.00-2000.00%
XLI240719C001185002024-07-05 11:32AM EDT118.502.880.000.000.00-1100.00%
XLI240719C001190002024-07-12 10:52AM EDT119.005.750.000.000.00-100.00%
XLI240719C001195002024-07-12 12:19PM EDT119.505.200.000.000.00-1600.00%
XLI240719C001200002024-07-12 1:37PM EDT120.005.000.000.000.00-100.00%
XLI240719C001205002024-07-11 1:01PM EDT120.503.300.000.000.00-100.00%
XLI240719C001210002024-07-12 3:57PM EDT121.003.460.000.000.00-400.00%
XLI240719C001215002024-07-11 12:02PM EDT121.502.480.000.000.00-200.00%
XLI240719C001220002024-07-12 2:43PM EDT122.003.020.000.000.00-4000.00%
XLI240719C001225002024-07-12 11:00AM EDT122.502.590.000.000.00-100.00%
XLI240719C001230002024-07-12 3:21PM EDT123.002.200.000.000.00-3100.00%
XLI240719C001235002024-07-12 2:17PM EDT123.501.740.000.000.00-200.00%
XLI240719C001240002024-07-12 1:36PM EDT124.001.410.000.000.00-5700.00%
XLI240719C001245002024-07-12 3:51PM EDT124.500.900.000.000.00-4,50400.78%
XLI240719C001250002024-07-12 3:30PM EDT125.000.850.000.000.00-2,34101.56%
XLI240719C001255002024-07-12 3:23PM EDT125.500.630.000.000.00-6703.13%
XLI240719C001260002024-07-12 1:23PM EDT126.000.400.000.000.00-20203.13%
XLI240719C001265002024-07-12 2:51PM EDT126.500.280.000.000.00-6203.13%
XLI240719C001270002024-07-12 1:44PM EDT127.000.230.000.000.00-3706.25%
XLI240719C001275002024-07-12 10:46AM EDT127.500.150.000.000.00-5706.25%
XLI240719C001280002024-07-12 1:36PM EDT128.000.100.000.000.00-5006.25%
XLI240719C001290002024-07-12 10:54AM EDT129.000.040.000.000.00-106.25%
XLI240719C001300002024-07-12 2:04PM EDT130.000.060.000.000.00-22012.50%
XLI240719C001310002024-07-12 10:42AM EDT131.000.020.000.000.00-10012.50%
XLI240719C001320002024-07-12 10:43AM EDT132.000.020.000.000.00-20012.50%
XLI240719C001330002024-07-11 3:55PM EDT133.000.020.000.000.00-10012.50%
XLI240719C001340002024-07-01 1:35PM EDT134.000.030.000.000.00-2012.50%
XLI240719C001350002024-07-11 3:57PM EDT135.000.020.000.000.00-10012.50%
XLI240719C001360002024-07-11 2:00PM EDT136.000.020.000.000.00-20025.00%
XLI240719C001370002024-06-27 3:06PM EDT137.000.030.000.000.00--025.00%
XLI240719C001380002024-07-11 2:03PM EDT138.000.020.000.000.00-140025.00%
XLI240719C001390002024-06-27 3:05PM EDT139.000.030.000.000.00--025.00%
XLI240719C001400002024-06-27 2:54PM EDT140.000.030.000.000.00--025.00%
XLI240719C001410002024-06-27 2:53PM EDT141.000.030.000.000.00--025.00%
XLI240719C001430002024-06-27 2:50PM EDT143.000.030.000.000.00--025.00%
XLI240719C001440002024-07-11 11:52AM EDT144.000.010.000.000.00-100025.00%
XLI240719C001450002024-07-01 2:55PM EDT145.000.030.000.000.00--025.00%
XLI240719C001650002024-06-21 1:51PM EDT165.000.010.000.000.00-4050.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240719P001000002024-07-08 10:08AM EDT100.000.010.000.000.00-18050.00%
XLI240719P001050002024-07-05 12:58PM EDT105.000.050.000.000.00-100025.00%
XLI240719P001060002024-07-11 9:30AM EDT106.000.130.000.000.00-3025.00%
XLI240719P001070002024-07-10 3:31PM EDT107.000.040.000.000.00-100025.00%
XLI240719P001080002024-07-10 3:31PM EDT108.000.040.000.000.00-100025.00%
XLI240719P001090002024-07-10 3:37PM EDT109.000.030.000.000.00-20025.00%
XLI240719P001100002024-07-10 3:38PM EDT110.000.030.000.000.00-90025.00%
XLI240719P001110002024-07-05 1:05PM EDT111.000.060.000.000.00-120025.00%
XLI240719P001120002024-07-12 10:54AM EDT112.000.120.000.000.00-1025.00%
XLI240719P001130002024-07-12 3:54PM EDT113.000.250.000.000.00-1025.00%
XLI240719P001140002024-07-10 3:49PM EDT114.000.050.000.000.00-10012.50%
XLI240719P001150002024-07-11 3:03PM EDT115.000.050.000.000.00-83012.50%
XLI240719P001160002024-07-11 3:03PM EDT116.000.050.000.000.00-11012.50%
XLI240719P001170002024-07-11 11:49AM EDT117.000.060.000.000.00-52012.50%
XLI240719P001180002024-07-12 12:51PM EDT118.000.050.000.000.00-3012.50%
XLI240719P001185002024-07-12 3:05PM EDT118.500.060.000.000.00-808012.50%
XLI240719P001190002024-07-11 1:10PM EDT119.000.110.000.000.00-6012.50%
XLI240719P001195002024-07-12 9:52AM EDT119.500.090.000.000.00-106.25%
XLI240719P001200002024-07-11 1:03PM EDT120.000.150.000.000.00-1006.25%
XLI240719P001205002024-07-12 12:54PM EDT120.500.090.000.000.00-11706.25%
XLI240719P001210002024-07-11 12:59PM EDT121.000.250.000.000.00-12206.25%
XLI240719P001215002024-07-12 3:57PM EDT121.500.150.000.000.00-7806.25%
XLI240719P001220002024-07-12 3:50PM EDT122.000.180.000.000.00-14303.13%
XLI240719P001225002024-07-12 3:56PM EDT122.500.280.000.000.00-3703.13%
XLI240719P001230002024-07-12 3:05PM EDT123.000.290.000.000.00-81203.13%
XLI240719P001235002024-07-12 2:36PM EDT123.500.400.000.000.00-201.56%
XLI240719P001240002024-07-12 3:53PM EDT124.000.720.000.000.00-14500.39%
XLI240719P001245002024-07-12 3:04PM EDT124.500.700.000.000.00-3600.00%
XLI240719P001250002024-07-12 3:55PM EDT125.001.230.000.000.00-3900.00%
XLI240719P001260002024-06-25 2:01PM EDT126.004.370.000.000.00-100.00%
XLI240719P001270002024-07-12 10:45AM EDT127.002.440.000.000.00-100.00%
XLI240719P001280002024-06-14 1:21PM EDT128.007.311.556.000.00-1164.36%
XLI240719P001300002024-06-18 12:05PM EDT130.007.540.000.000.00-200.00%
XLI240719P001310002024-05-20 3:19PM EDT131.005.486.0010.500.00--266.09%